Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.050 | 4.090 | 3.990 | 4.010 | 9,177,300 | +0.05(+1.26%) |
Sep 27, 2018 | 3.950 | 4.050 | 3.930 | 3.960 | 7,832,341 | +0.01(+0.25%) |
Sep 26, 2018 | 3.990 | 4.000 | 3.930 | 3.950 | 5,108,208 | -0.02(-0.50%) |
Sep 25, 2018 | 3.920 | 4.020 | 3.910 | 3.970 | 7,661,986 | +0.04(+1.02%) |
Sep 24, 2018 | 3.900 | 3.930 | 3.850 | 3.930 | 5,628,401 | +0.01(+0.26%) |
Sep 21, 2018 | 3.950 | 3.970 | 3.910 | 3.920 | 6,818,600 | -0.04(-1.01%) |
Sep 20, 2018 | 3.920 | 3.970 | 3.890 | 3.960 | 9,604,127 | +0.04(+1.02%) |
Sep 19, 2018 | 4.000 | 4.030 | 3.880 | 3.920 | 12,290,638 | -0.10(-2.49%) |
Sep 18, 2018 | 3.950 | 4.030 | 3.950 | 4.020 | 6,865,620 | +0.07(+1.77%) |
Sep 17, 2018 | 4.060 | 4.060 | 3.940 | 3.950 | 7,147,250 | -0.07(-1.74%) |
Sep 14, 2018 | 4.000 | 4.050 | 4.000 | 4.020 | 6,568,500 | +0.04(+1.01%) |
Sep 13, 2018 | 4.030 | 4.070 | 3.960 | 3.980 | 7,317,826 | -0.05(-1.24%) |
Sep 12, 2018 | 4.020 | 4.040 | 3.930 | 4.030 | 11,196,560 | +0.02(+0.50%) |
Sep 11, 2018 | 3.980 | 4.020 | 3.930 | 4.010 | 8,834,707 | +0.01(+0.25%) |
Sep 10, 2018 | 3.980 | 4.010 | 3.930 | 4.000 | 6,378,204 | +0.06(+1.52%) |
Sep 07, 2018 | 3.960 | 4.025 | 3.880 | 3.940 | 8,983,100 | -0.03(-0.76%) |
Sep 06, 2018 | 4.030 | 4.040 | 3.900 | 3.970 | 12,105,357 | -0.05(-1.24%) |
Sep 05, 2018 | 4.140 | 4.180 | 3.990 | 4.020 | 14,394,816 | -0.14(-3.37%) |
Sep 04, 2018 | 4.170 | 4.230 | 4.150 | 4.160 | 8,459,833 | +0.00(+0.00%) |
Aug 31, 2018 | 4.160 | 4.160 | 4.160 | 0 | -0.01(-0.24%) | |
Aug 30, 2018 | 4.140 | 4.180 | 4.100 | 4.170 | 9,334,749 | +0.02(+0.48%) |
Aug 29, 2018 | 4.050 | 4.180 | 4.000 | 4.150 | 17,568,260 | +0.11(+2.72%) |
Aug 28, 2018 | 3.910 | 4.040 | 3.880 | 4.040 | 12,320,766 | +0.10(+2.54%) |
Aug 27, 2018 | 3.940 | 3.950 | 3.860 | 3.940 | 7,251,860 | +0.00(+0.00%) |
Aug 24, 2018 | 3.930 | 3.970 | 3.900 | 3.940 | 8,479,600 | +0.01(+0.25%) |
Aug 23, 2018 | 4.050 | 4.060 | 3.900 | 3.930 | 12,133,696 | -0.10(-2.48%) |
Aug 22, 2018 | 4.120 | 4.140 | 4.010 | 4.030 | 37,774,980 | +0.29(+7.75%) |
Aug 21, 2018 | 3.730 | 3.800 | 3.690 | 3.740 | 5,289,230 | +0.00(+0.00%) |
Aug 20, 2018 | 3.740 | 3.770 | 3.680 | 3.740 | 5,321,537 | +0.02(+0.54%) |
Aug 17, 2018 | 3.700 | 3.765 | 3.680 | 3.720 | 5,965,600 | +0.02(+0.54%) |
Aug 16, 2018 | 3.710 | 3.760 | 3.680 | 3.700 | 5,303,004 | +0.00(+0.00%) |
Aug 15, 2018 | 3.750 | 3.770 | 3.650 | 3.700 | 6,760,775 | -0.06(-1.60%) |
Aug 14, 2018 | 3.820 | 3.850 | 3.760 | 3.760 | 7,996,712 | -0.05(-1.31%) |
Aug 13, 2018 | 3.820 | 3.880 | 3.790 | 3.810 | 7,254,035 | -0.01(-0.26%) |
Aug 10, 2018 | 3.840 | 3.880 | 3.780 | 3.820 | 13,176,700 | -0.04(-1.04%) |
Aug 09, 2018 | 3.850 | 3.890 | 3.810 | 3.860 | 10,974,733 | -0.09(-2.28%) |
Aug 08, 2018 | 3.940 | 3.960 | 3.880 | 3.950 | 7,500,066 | +0.00(+0.00%) |
Aug 07, 2018 | 3.980 | 4.020 | 3.930 | 3.950 | 7,495,361 | -0.01(-0.25%) |
Aug 06, 2018 | 3.980 | 4.000 | 3.890 | 3.960 | 14,583,533 | -0.03(-0.75%) |
Aug 03, 2018 | 4.030 | 4.070 | 3.980 | 3.990 | 14,611,500 | -0.07(-1.72%) |
Aug 02, 2018 | 3.950 | 4.140 | 3.920 | 4.060 | 18,678,866 | +0.21(+5.45%) |
Aug 01, 2018 | 3.850 | 3.940 | 3.830 | 3.850 | 14,976,217 | +0.06(+1.58%) |
Jul 31, 2018 | 3.890 | 3.940 | 3.750 | 3.790 | 12,949,814 | -0.05(-1.30%) |
Jul 30, 2018 | 4.040 | 4.040 | 3.800 | 3.840 | 22,787,840 | -0.21(-5.19%) |
Jul 27, 2018 | 4.200 | 4.200 | 3.970 | 4.050 | 14,103,500 | -0.16(-3.80%) |
Jul 26, 2018 | 4.200 | 4.240 | 4.110 | 4.210 | 5,551,445 | -0.02(-0.47%) |
Jul 25, 2018 | 4.270 | 4.135 | 4.230 | 4,340,736 | +0.09(+2.17%) | |
Jul 24, 2018 | 4.200 | 4.230 | 4.100 | 4.140 | 9,858,785 | -0.05(-1.19%) |
Jul 23, 2018 | 4.240 | 4.250 | 4.150 | 4.190 | 6,344,537 | -0.06(-1.41%) |
Jul 20, 2018 | 4.290 | 4.300 | 4.210 | 4.250 | 5,462,224 | -0.03(-0.70%) |
Jul 19, 2018 | 4.300 | 4.320 | 4.230 | 4.280 | 4,380,106 | -0.02(-0.47%) |
Jul 18, 2018 | 4.340 | 4.340 | 4.220 | 4.300 | 5,854,473 | -0.01(-0.23%) |
Jul 17, 2018 | 4.200 | 4.370 | 4.180 | 4.310 | 4,446,027 | +0.06(+1.41%) |
Jul 16, 2018 | 4.330 | 4.365 | 4.230 | 4.250 | 8,454,907 | -0.09(-2.07%) |
Jul 13, 2018 | 4.430 | 4.305 | 4.340 | 6,770,896 | -0.06(-1.36%) | |
Jul 12, 2018 | 4.290 | 4.410 | 4.230 | 4.400 | 7,385,153 | +0.14(+3.29%) |
Jul 11, 2018 | 4.180 | 4.300 | 4.145 | 4.260 | 7,392,767 | +0.07(+1.67%) |
Jul 10, 2018 | 4.250 | 4.260 | 4.170 | 4.190 | 3,984,064 | -0.05(-1.18%) |
Jul 09, 2018 | 4.250 | 4.260 | 4.150 | 4.240 | 5,772,063 | +0.02(+0.47%) |
Jul 06, 2018 | 4.130 | 4.245 | 4.120 | 4.220 | 3,756,772 | +0.09(+2.18%) |
Jul 05, 2018 | 4.140 | 4.170 | 4.070 | 4.130 | 8,375,678 | -0.01(-0.24%) |
Jul 03, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.01(+0.24%) |